9249 日本エコシステム(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,586 | 1,657 | 1,586 | 1,606 | 5,300 | 535.33 |
| 2021-12-29 | 1,580 | 1,673 | 1,560 | 1,570 | 5,700 | 523.33 |
| 2021-12-28 | 1,611 | 1,611 | 1,560 | 1,560 | 24,300 | 520 |
| 2021-12-27 | 1,625 | 1,642 | 1,611 | 1,611 | 6,600 | 537 |
| 2021-12-24 | 1,632 | 1,644 | 1,630 | 1,642 | 2,700 | 547.33 |
| 2021-12-23 | 1,671 | 1,671 | 1,626 | 1,651 | 7,800 | 550.33 |
| 2021-12-22 | 1,620 | 1,640 | 1,605 | 1,605 | 6,600 | 535 |
| 2021-12-21 | 1,640 | 1,696 | 1,630 | 1,630 | 4,600 | 543.33 |
| 2021-12-20 | 1,650 | 1,669 | 1,640 | 1,640 | 3,900 | 546.67 |
| 2021-12-17 | 1,681 | 1,689 | 1,650 | 1,689 | 7,300 | 563 |
| 2021-12-16 | 1,730 | 1,756 | 1,680 | 1,680 | 7,400 | 560 |
| 2021-12-15 | 1,741 | 1,741 | 1,701 | 1,731 | 2,900 | 577 |
| 2021-12-14 | 1,740 | 1,740 | 1,700 | 1,701 | 6,400 | 567 |
| 2021-12-13 | 1,776 | 1,799 | 1,731 | 1,731 | 6,800 | 577 |
| 2021-12-10 | 1,732 | 1,777 | 1,732 | 1,758 | 4,300 | 586 |
| 2021-12-09 | 1,720 | 1,751 | 1,680 | 1,740 | 8,600 | 580 |
| 2021-12-08 | 1,590 | 1,750 | 1,590 | 1,720 | 25,600 | 573.33 |
| 2021-12-07 | 1,585 | 1,590 | 1,550 | 1,590 | 2,500 | 530 |
| 2021-12-06 | 1,589 | 1,589 | 1,518 | 1,563 | 2,200 | 521 |
| 2021-12-03 | 1,508 | 1,599 | 1,501 | 1,590 | 13,900 | 530 |
| 2021-12-02 | 1,640 | 1,669 | 1,501 | 1,520 | 13,500 | 506.67 |
| 2021-12-01 | 1,679 | 1,679 | 1,640 | 1,640 | 5,700 | 546.67 |
| 2021-11-30 | 1,637 | 1,681 | 1,626 | 1,639 | 13,000 | 546.33 |
| 2021-11-29 | 1,675 | 1,687 | 1,646 | 1,677 | 25,700 | 559 |
| 2021-11-26 | 1,689 | 1,700 | 1,660 | 1,697 | 12,500 | 565.67 |
| 2021-11-25 | 1,685 | 1,692 | 1,667 | 1,677 | 6,600 | 559 |
| 2021-11-24 | 1,698 | 1,700 | 1,639 | 1,690 | 15,200 | 563.33 |
| 2021-11-22 | 1,690 | 1,718 | 1,680 | 1,684 | 7,700 | 561.33 |
| 2021-11-19 | 1,726 | 1,739 | 1,685 | 1,700 | 15,400 | 566.67 |
| 2021-11-18 | 1,785 | 1,799 | 1,719 | 1,741 | 12,300 | 580.33 |
| 2021-11-17 | 1,701 | 1,778 | 1,697 | 1,778 | 14,300 | 592.67 |
| 2021-11-16 | 1,725 | 1,725 | 1,662 | 1,691 | 18,800 | 563.67 |
| 2021-11-15 | 1,824 | 1,845 | 1,664 | 1,718 | 22,500 | 572.67 |
| 2021-11-12 | 1,662 | 1,937 | 1,640 | 1,793 | 70,500 | 597.67 |
| 2021-11-11 | 1,741 | 1,744 | 1,639 | 1,662 | 31,600 | 554 |
| 2021-11-10 | 1,914 | 1,923 | 1,781 | 1,781 | 24,700 | 593.67 |
| 2021-11-09 | 1,951 | 1,951 | 1,909 | 1,909 | 18,700 | 636.33 |
| 2021-11-08 | 1,977 | 1,977 | 1,951 | 1,951 | 4,200 | 650.33 |
| 2021-11-05 | 1,940 | 1,977 | 1,936 | 1,950 | 8,000 | 650 |
| 2021-11-04 | 1,986 | 1,986 | 1,931 | 1,945 | 11,000 | 648.33 |
| 2021-11-02 | 1,964 | 1,979 | 1,940 | 1,961 | 5,900 | 653.67 |
| 2021-11-01 | 1,963 | 1,976 | 1,923 | 1,964 | 5,000 | 654.67 |
| 2021-10-29 | 1,970 | 1,980 | 1,915 | 1,962 | 3,700 | 654 |
| 2021-10-28 | 1,920 | 1,965 | 1,905 | 1,964 | 8,400 | 654.67 |
| 2021-10-27 | 1,982 | 1,995 | 1,932 | 1,945 | 17,800 | 648.33 |
| 2021-10-26 | 2,070 | 2,091 | 1,984 | 2,000 | 21,900 | 666.67 |
| 2021-10-25 | 2,050 | 2,084 | 2,036 | 2,076 | 16,300 | 692 |
| 2021-10-22 | 2,053 | 2,121 | 2,039 | 2,067 | 38,300 | 689 |
| 2021-10-21 | 2,050 | 2,085 | 2,000 | 2,080 | 35,400 | 693.33 |
| 2021-10-20 | 1,985 | 2,057 | 1,978 | 2,057 | 34,500 | 685.67 |
| 2021-10-19 | 1,980 | 2,000 | 1,980 | 1,992 | 23,100 | 664 |
| 2021-10-18 | 2,000 | 2,023 | 1,970 | 1,975 | 37,300 | 658.33 |
| 2021-10-15 | 1,982 | 2,005 | 1,960 | 1,998 | 43,200 | 666 |
| 2021-10-14 | 2,000 | 2,119 | 1,970 | 1,990 | 145,100 | 663.33 |
| 2021-10-13 | 1,902 | 1,990 | 1,900 | 1,990 | 71,600 | 663.33 |
| 2021-10-12 | 1,900 | 1,920 | 1,883 | 1,907 | 72,300 | 635.67 |
| 2021-10-11 | 1,891 | 1,964 | 1,870 | 1,910 | 258,300 | 636.67 |
| 2021-10-08 | 2,200 | 2,210 | 1,926 | 1,930 | 1,549,200 | 643.33 |
分割・併合履歴 ： [2025-03-28]1株→3株